KKR: KKR & Co. Inc.

As of Friday, September 11th, 2026

$ 101.08

+0.21 +0.21%

Open: 103.00
High: 103.64
Low: 100.85
Volume: 2,633,600
Previous Close on Thursday, September 10th, 2026

$ 100.87

-3.22 -3.09%

Open: 103.00
High: 103.82
Low: 99.78
Volume: 4,207,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 103.00 103.64 100.85 101.08 2,633,600 +0.21 +0.21
2026-09-10 103.00 103.82 99.78 100.87 4,207,837 -3.22 -3.09
2026-09-09 105.49 105.93 102.88 104.09 4,351,873 -1.64 -1.55
2026-09-08 106.55 108.27 105.46 105.73 3,453,767 -2.00 -1.86
2026-09-04 108.37 109.38 106.77 107.73 3,685,287 -2.03 -1.85
2026-09-03 107.17 110.89 106.81 109.76 4,093,367 +3.33 +3.13
2026-09-02 106.22 109.08 105.50 106.43 4,344,438 +0.02 +0.02
2026-09-01 108.06 109.37 105.75 106.41 4,046,179 -3.31 -3.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.38
On 2026-09-04		 99.78
On 2026-09-10		 -8.68 -7.91 109.38
On 2026-09-04		 99.78
On 2026-09-10		 -8.78 103.90
10D 111.64
On 2026-08-28		 99.78
On 2026-09-10		 -8.24 -7.54 111.64
On 2026-08-28		 99.78
On 2026-09-10		 -10.62 106.05
20D 116.17
On 2026-08-14		 99.78
On 2026-09-10		 -14.22 -12.33 116.17
On 2026-08-14		 99.78
On 2026-09-10		 -14.11 107.46
WTD 108.27
On 2026-09-08		 99.78
On 2026-09-10		 -6.65 -6.17 108.27
On 2026-09-08		 99.78
On 2026-09-10		 -7.84 102.94
MTD 110.89
On 2026-09-03		 99.78
On 2026-09-10		 -8.64 -7.87 110.89
On 2026-09-03		 99.78
On 2026-09-10		 -10.02 105.26
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
XOM

Exxon Mobil Corporation

165.99 +0.76 +0.46 11,246,433
KKR

KKR & Co. Inc.

101.08 +0.21 +0.21 2,633,600